WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea
· Delayed Price · Currency is KRW 8,670.00
+130.00 (1.52%)
At close: Dec 5, 2025
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,490.00 | 8,670.00 | 8,470.00 | 8,670.00 | 8,670.00 | 1.52% | 13,689 |
| Dec 4, 2025 | 8,720.00 | 8,740.00 | 8,460.00 | 8,540.00 | 8,540.00 | -1.16% | 13,722 |
| Dec 3, 2025 | 8,680.00 | 8,700.00 | 8,520.00 | 8,640.00 | 8,640.00 | 1.53% | 16,440 |
| Dec 2, 2025 | 8,500.00 | 8,550.00 | 8,380.00 | 8,510.00 | 8,510.00 | 0.35% | 8,687 |
| Dec 1, 2025 | 8,660.00 | 8,670.00 | 8,440.00 | 8,480.00 | 8,480.00 | 0.47% | 22,920 |
| Nov 28, 2025 | 8,280.00 | 8,470.00 | 8,220.00 | 8,440.00 | 8,440.00 | 1.93% | 24,118 |
| Nov 27, 2025 | 8,180.00 | 8,330.00 | 8,130.00 | 8,280.00 | 8,280.00 | 1.22% | 13,780 |
| Nov 26, 2025 | 8,120.00 | 8,190.00 | 8,020.00 | 8,180.00 | 8,180.00 | 1.11% | 11,689 |
| Nov 25, 2025 | 7,920.00 | 8,200.00 | 7,920.00 | 8,090.00 | 8,090.00 | 1.51% | 21,312 |
| Nov 24, 2025 | 8,290.00 | 8,290.00 | 7,840.00 | 7,970.00 | 7,970.00 | -1.60% | 30,927 |
| Nov 21, 2025 | 8,020.00 | 8,210.00 | 7,990.00 | 8,100.00 | 8,100.00 | -2.88% | 27,502 |
| Nov 20, 2025 | 8,270.00 | 8,440.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.85% | 11,219 |
| Nov 19, 2025 | 8,350.00 | 8,500.00 | 8,070.00 | 8,270.00 | 8,270.00 | -0.84% | 35,852 |
| Nov 18, 2025 | 8,730.00 | 8,760.00 | 8,330.00 | 8,340.00 | 8,340.00 | -5.23% | 37,048 |
| Nov 17, 2025 | 8,500.00 | 8,890.00 | 8,470.00 | 8,800.00 | 8,800.00 | 4.14% | 42,017 |
| Nov 14, 2025 | 8,380.00 | 8,850.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.24% | 40,409 |
| Nov 13, 2025 | 8,420.00 | 8,850.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.24% | 17,134 |
| Nov 12, 2025 | 8,430.00 | 8,560.00 | 8,360.00 | 8,490.00 | 8,490.00 | 0.24% | 12,469 |
| Nov 11, 2025 | 8,500.00 | 8,750.00 | 8,390.00 | 8,470.00 | 8,470.00 | -1.05% | 32,387 |
| Nov 10, 2025 | 8,070.00 | 9,120.00 | 7,990.00 | 8,560.00 | 8,560.00 | 6.34% | 210,744 |
| Nov 7, 2025 | 8,100.00 | 8,710.00 | 7,940.00 | 8,050.00 | 8,050.00 | -3.36% | 137,991 |
| Nov 6, 2025 | 8,750.00 | 8,750.00 | 8,330.00 | 8,330.00 | 8,330.00 | -0.95% | 45,347 |
| Nov 5, 2025 | 8,890.00 | 8,900.00 | 8,200.00 | 8,410.00 | 8,410.00 | -6.14% | 102,182 |
| Nov 4, 2025 | 8,680.00 | 9,210.00 | 8,520.00 | 8,960.00 | 8,960.00 | 3.23% | 92,136 |
| Nov 3, 2025 | 8,790.00 | 8,880.00 | 8,540.00 | 8,680.00 | 8,680.00 | -1.25% | 65,087 |
| Oct 31, 2025 | 8,700.00 | 9,160.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1.27% | 52,845 |
| Oct 30, 2025 | 9,360.00 | 9,360.00 | 8,670.00 | 8,680.00 | 8,680.00 | -7.46% | 85,063 |
| Oct 29, 2025 | 9,240.00 | 9,590.00 | 9,000.00 | 9,380.00 | 9,380.00 | 1.96% | 83,657 |
| Oct 28, 2025 | 9,240.00 | 9,350.00 | 9,190.00 | 9,200.00 | 9,200.00 | -0.86% | 36,875 |
| Oct 27, 2025 | 9,650.00 | 9,750.00 | 9,270.00 | 9,280.00 | 9,280.00 | -3.13% | 79,959 |
| Oct 24, 2025 | 9,610.00 | 10,330.00 | 9,300.00 | 9,580.00 | 9,580.00 | -0.52% | 303,226 |
| Oct 23, 2025 | 9,750.00 | 10,030.00 | 9,550.00 | 9,630.00 | 9,630.00 | -2.23% | 169,142 |
| Oct 22, 2025 | 9,500.00 | 10,290.00 | 9,210.00 | 9,850.00 | 9,850.00 | 3.47% | 520,547 |
| Oct 21, 2025 | 8,800.00 | 9,680.00 | 8,800.00 | 9,520.00 | 9,520.00 | 9.55% | 378,602 |
| Oct 20, 2025 | 8,660.00 | 8,890.00 | 8,570.00 | 8,690.00 | 8,690.00 | 1.16% | 22,724 |
| Oct 17, 2025 | 8,910.00 | 8,960.00 | 8,590.00 | 8,590.00 | 8,590.00 | -3.59% | 60,391 |
| Oct 16, 2025 | 9,040.00 | 9,220.00 | 8,900.00 | 8,910.00 | 8,910.00 | -2.41% | 48,950 |
| Oct 15, 2025 | 8,880.00 | 9,210.00 | 8,880.00 | 9,130.00 | 9,130.00 | 2.24% | 45,954 |
| Oct 14, 2025 | 9,280.00 | 9,480.00 | 8,820.00 | 8,930.00 | 8,930.00 | -3.46% | 107,701 |
| Oct 13, 2025 | 9,210.00 | 9,400.00 | 9,040.00 | 9,250.00 | 9,250.00 | -2.12% | 56,802 |
| Oct 10, 2025 | 9,380.00 | 9,740.00 | 9,380.00 | 9,450.00 | 9,450.00 | 1.50% | 133,258 |
| Oct 2, 2025 | 9,040.00 | 10,040.00 | 9,040.00 | 9,310.00 | 9,310.00 | 3.44% | 609,559 |
| Oct 1, 2025 | 9,130.00 | 9,330.00 | 8,930.00 | 9,000.00 | 9,000.00 | -1.42% | 145,431 |
| Sep 30, 2025 | 8,550.00 | 10,570.00 | 8,470.00 | 9,130.00 | 9,130.00 | 6.29% | 1,236,945 |
| Sep 29, 2025 | 8,590.00 | 8,670.00 | 8,420.00 | 8,590.00 | 8,590.00 | -0.12% | 13,171 |
| Sep 26, 2025 | 8,780.00 | 8,850.00 | 8,460.00 | 8,600.00 | 8,600.00 | -2.71% | 27,709 |
| Sep 25, 2025 | 8,810.00 | 8,910.00 | 8,780.00 | 8,840.00 | 8,840.00 | -1.12% | 18,445 |
| Sep 24, 2025 | 8,890.00 | 8,950.00 | 8,770.00 | 8,940.00 | 8,940.00 | 0.68% | 25,518 |
| Sep 23, 2025 | 9,250.00 | 9,250.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.88% | 25,891 |
| Sep 22, 2025 | 8,980.00 | 9,370.00 | 8,970.00 | 9,050.00 | 9,050.00 | 0.78% | 34,680 |
| Sep 19, 2025 | 9,140.00 | 9,440.00 | 8,900.00 | 8,980.00 | 8,980.00 | -1.75% | 60,853 |
| Sep 18, 2025 | 8,730.00 | 9,230.00 | 8,720.00 | 9,140.00 | 9,140.00 | 4.82% | 71,394 |
| Sep 17, 2025 | 8,840.00 | 8,840.00 | 8,620.00 | 8,720.00 | 8,720.00 | -1.36% | 21,491 |
| Sep 16, 2025 | 8,780.00 | 8,900.00 | 8,720.00 | 8,840.00 | 8,840.00 | 0.57% | 22,961 |
| Sep 15, 2025 | 8,860.00 | 8,930.00 | 8,760.00 | 8,790.00 | 8,790.00 | -0.79% | 12,279 |
| Sep 12, 2025 | 8,940.00 | 9,080.00 | 8,820.00 | 8,860.00 | 8,860.00 | -0.89% | 26,229 |
| Sep 11, 2025 | 8,880.00 | 9,050.00 | 8,810.00 | 8,940.00 | 8,940.00 | 0.68% | 59,453 |
| Sep 10, 2025 | 8,810.00 | 8,960.00 | 8,790.00 | 8,880.00 | 8,880.00 | 0.23% | 17,907 |
| Sep 9, 2025 | 8,680.00 | 8,860.00 | 8,590.00 | 8,860.00 | 8,860.00 | 2.07% | 25,880 |
| Sep 8, 2025 | 8,600.00 | 8,700.00 | 8,530.00 | 8,680.00 | 8,680.00 | 1.05% | 8,488 |
| Sep 5, 2025 | 8,660.00 | 8,790.00 | 8,590.00 | 8,590.00 | 8,590.00 | -1.04% | 15,788 |
| Sep 4, 2025 | 8,480.00 | 8,820.00 | 8,480.00 | 8,680.00 | 8,680.00 | 2.24% | 24,450 |
| Sep 3, 2025 | 8,470.00 | 8,550.00 | 8,350.00 | 8,490.00 | 8,490.00 | 0.24% | 17,060 |
| Sep 2, 2025 | 8,450.00 | 8,520.00 | 8,300.00 | 8,470.00 | 8,470.00 | 0.24% | 22,970 |
| Sep 1, 2025 | 8,750.00 | 8,920.00 | 8,350.00 | 8,450.00 | 8,450.00 | -3.32% | 36,969 |
| Aug 29, 2025 | 8,680.00 | 8,740.00 | 8,610.00 | 8,740.00 | 8,740.00 | 0.46% | 15,112 |
| Aug 28, 2025 | 8,750.00 | 8,770.00 | 8,590.00 | 8,700.00 | 8,700.00 | -0.57% | 26,876 |
| Aug 27, 2025 | 8,840.00 | 8,990.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.02% | 13,477 |
| Aug 26, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.23% | 15,109 |
| Aug 25, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.45% | 35,250 |
| Aug 22, 2025 | 8,820.00 | 9,080.00 | 8,820.00 | 8,910.00 | 8,910.00 | 1.14% | 21,079 |
| Aug 21, 2025 | 8,760.00 | 9,160.00 | 8,700.00 | 8,810.00 | 8,810.00 | 1.50% | 73,301 |
| Aug 20, 2025 | 8,880.00 | 8,900.00 | 8,380.00 | 8,680.00 | 8,680.00 | -3.66% | 65,644 |
| Aug 19, 2025 | 9,280.00 | 9,340.00 | 8,980.00 | 9,010.00 | 9,010.00 | -3.84% | 48,841 |
| Aug 18, 2025 | 9,480.00 | 9,600.00 | 9,200.00 | 9,370.00 | 9,370.00 | -1.58% | 30,547 |
| Aug 14, 2025 | 9,760.00 | 9,850.00 | 9,520.00 | 9,520.00 | 9,520.00 | -2.46% | 38,026 |
| Aug 13, 2025 | 9,680.00 | 10,220.00 | 9,680.00 | 9,760.00 | 9,760.00 | 0.72% | 98,288 |
| Aug 12, 2025 | 9,900.00 | 9,950.00 | 9,660.00 | 9,690.00 | 9,690.00 | -1.62% | 38,629 |
| Aug 11, 2025 | 10,030.00 | 10,030.00 | 9,820.00 | 9,850.00 | 9,850.00 | -0.30% | 42,171 |
| Aug 8, 2025 | 9,940.00 | 10,400.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.30% | 89,835 |
| Aug 7, 2025 | 9,640.00 | 10,370.00 | 9,570.00 | 10,010.00 | 10,010.00 | 3.95% | 179,690 |
| Aug 6, 2025 | 9,530.00 | 9,770.00 | 9,430.00 | 9,630.00 | 9,630.00 | 1.05% | 44,136 |
| Aug 5, 2025 | 9,490.00 | 9,630.00 | 9,380.00 | 9,530.00 | 9,530.00 | 0.42% | 33,135 |
| Aug 4, 2025 | 9,090.00 | 9,590.00 | 9,090.00 | 9,490.00 | 9,490.00 | 3.04% | 43,722 |
| Aug 1, 2025 | 9,740.00 | 9,740.00 | 9,150.00 | 9,210.00 | 9,210.00 | -5.44% | 63,214 |
| Jul 31, 2025 | 9,850.00 | 9,870.00 | 9,500.00 | 9,740.00 | 9,740.00 | -0.20% | 59,722 |
| Jul 30, 2025 | 10,180.00 | 10,180.00 | 9,740.00 | 9,760.00 | 9,760.00 | -4.22% | 94,688 |
| Jul 29, 2025 | 10,100.00 | 10,960.00 | 9,820.00 | 10,190.00 | 10,190.00 | 1.70% | 386,151 |
| Jul 28, 2025 | 9,550.00 | 10,360.00 | 9,550.00 | 10,020.00 | 10,020.00 | 5.03% | 208,254 |
| Jul 25, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.21% | 62,254 |
| Jul 24, 2025 | 9,800.00 | 9,930.00 | 9,560.00 | 9,560.00 | 9,560.00 | -2.15% | 87,465 |
| Jul 23, 2025 | 9,780.00 | 10,690.00 | 9,590.00 | 9,770.00 | 9,770.00 | -0.31% | 496,473 |
| Jul 22, 2025 | 10,270.00 | 10,270.00 | 9,650.00 | 9,800.00 | 9,800.00 | -4.58% | 118,290 |
| Jul 21, 2025 | 10,060.00 | 10,320.00 | 9,850.00 | 10,270.00 | 10,270.00 | 1.78% | 130,070 |
| Jul 18, 2025 | 10,700.00 | 10,720.00 | 10,090.00 | 10,090.00 | 10,090.00 | -6.31% | 200,381 |
| Jul 17, 2025 | 11,380.00 | 11,380.00 | 10,730.00 | 10,770.00 | 10,770.00 | -4.44% | 218,540 |
| Jul 16, 2025 | 11,060.00 | 11,450.00 | 10,600.00 | 11,270.00 | 11,270.00 | 1.90% | 389,861 |
| Jul 15, 2025 | 10,930.00 | 12,500.00 | 10,840.00 | 11,060.00 | 11,060.00 | 3.27% | 2,753,076 |
| Jul 14, 2025 | 10,640.00 | 10,990.00 | 10,510.00 | 10,710.00 | 10,710.00 | 0.75% | 181,976 |
| Jul 11, 2025 | 10,400.00 | 10,780.00 | 10,210.00 | 10,630.00 | 10,630.00 | 1.72% | 172,157 |